Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Callaway Golf Company (NY: ELY )

21.33 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 6, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 6.294 6.800 6.294 6.800 1,537,972 +0.53(+8.54%)
May 28, 2009 6.485 6.542 6.217 6.265 699,557 -0.12(-1.94%)
May 27, 2009 6.695 6.695 6.389 6.389 461,550 -0.27(-4.02%)
May 26, 2009 6.351 6.761 6.246 6.656 698,778 +0.26(+4.03%)
May 22, 2009 6.771 6.771 6.360 6.399 618,105 -0.35(-5.23%)
May 21, 2009 6.580 6.752 6.399 6.752 1,654,802 +0.13(+2.02%)
May 20, 2009 6.609 6.819 6.551 6.618 1,253,349 +0.09(+1.32%)
May 19, 2009 6.494 6.685 6.389 6.532 977,195 +0.06(+0.88%)
May 18, 2009 6.437 6.609 6.399 6.475 594,865 +0.12(+1.95%)
May 15, 2009 6.208 6.518 6.208 6.351 1,781,729 +0.14(+2.31%)
May 14, 2009 6.303 6.465 6.188 6.208 870,400 +0.07(+1.09%)
May 13, 2009 6.590 6.637 6.122 6.141 1,326,716 -0.53(-8.01%)
May 12, 2009 6.752 6.914 6.599 6.676 798,757 -0.08(-1.13%)
May 11, 2009 6.876 6.876 6.656 6.752 992,596 -0.22(-3.15%)
May 08, 2009 7.115 7.153 6.809 6.972 883,102 +0.01(+0.14%)
May 07, 2009 7.516 7.516 6.905 6.962 1,031,514 -0.40(-5.45%)
May 06, 2009 7.831 7.841 7.325 7.363 835,419 -0.23(-3.02%)
May 05, 2009 7.879 7.879 7.573 7.592 1,295,870 -0.34(-4.33%)
May 04, 2009 8.099 8.127 7.869 7.936 821,906 -0.12(-1.54%)
May 01, 2009 7.688 8.490 7.669 8.060 2,073,662 +0.85(+11.79%)
Apr 30, 2009 7.420 7.640 7.201 7.210 753,650 -0.11(-1.44%)
Apr 29, 2009 7.048 7.430 6.962 7.315 790,608 +0.26(+3.65%)
Apr 28, 2009 7.105 7.239 6.991 7.058 737,821 -0.11(-1.47%)
Apr 27, 2009 7.010 7.296 6.895 7.163 641,286 +0.03(+0.40%)
Apr 24, 2009 7.096 7.306 7.010 7.134 746,210 +0.12(+1.77%)
Apr 23, 2009 7.382 7.401 6.924 7.010 1,167,797 -0.38(-5.17%)
Apr 22, 2009 7.144 7.583 7.038 7.392 903,884 +0.14(+1.98%)
Apr 21, 2009 6.886 7.325 6.819 7.249 829,641 +0.39(+5.71%)
Apr 20, 2009 7.516 7.516 6.857 6.857 986,002 -0.77(-10.14%)
Apr 17, 2009 6.647 7.640 6.618 7.631 1,316,068 +0.17(+2.30%)
Apr 16, 2009 7.392 7.516 7.239 7.459 1,562,200 +0.07(+0.90%)
Apr 15, 2009 7.287 7.506 7.201 7.392 542,702 +0.04(+0.52%)
Apr 14, 2009 7.554 7.621 7.258 7.354 469,537 -0.28(-3.63%)
Apr 13, 2009 7.640 7.640 7.430 7.631 385,488 -0.15(-1.96%)
Apr 09, 2009 7.707 7.974 7.621 7.783 814,074 +0.24(+3.16%)
Apr 08, 2009 7.277 7.564 7.229 7.545 626,766 +0.30(+4.08%)
Apr 07, 2009 7.440 7.487 7.144 7.249 529,321 -0.29(-3.80%)
Apr 06, 2009 7.764 7.802 7.468 7.535 636,858 -0.25(-3.19%)
Apr 03, 2009 7.774 8.022 7.659 7.783 415,137 -0.08(-0.97%)
Apr 02, 2009 7.210 8.089 7.208 7.860 711,922 +0.84(+11.97%)
Apr 01, 2009 6.742 7.153 6.704 7.019 460,261 +0.16(+2.37%)
Mar 31, 2009 7.115 7.277 6.761 6.857 777,615 -0.16(-2.31%)
Mar 30, 2009 7.306 7.306 6.819 7.019 447,001 -0.97(-12.19%)
Mar 26, 2009 7.401 8.108 7.401 7.993 1,324,229 +0.57(+7.72%)
Mar 25, 2009 7.086 7.602 6.991 7.420 823,806 +0.52(+7.47%)
Mar 24, 2009 6.933 7.191 6.886 6.905 673,494 -0.13(-1.90%)
Mar 23, 2009 6.742 7.058 6.685 7.038 692,905 +0.62(+9.67%)
Mar 20, 2009 6.628 6.628 6.389 6.418 1,114,743 -0.17(-2.61%)
Mar 19, 2009 6.399 6.771 6.379 6.590 668,564 +0.26(+4.07%)
Mar 18, 2009 6.179 6.379 6.064 6.332 893,773 +0.22(+3.59%)
Mar 17, 2009 5.921 6.141 5.902 6.112 658,422 +0.19(+3.23%)
Mar 16, 2009 6.045 6.265 5.892 5.921 522,283 -0.14(-2.36%)
Mar 13, 2009 6.188 6.188 5.931 6.064 0 -0.11(-1.70%)
Mar 12, 2009 5.969 6.246 5.673 6.169 520,759 +0.18(+3.03%)
Mar 11, 2009 5.892 6.265 5.835 5.988 717,733 +0.10(+1.62%)
Mar 10, 2009 5.682 6.064 5.635 5.892 767,638 +0.34(+6.20%)
Mar 09, 2009 5.549 5.950 5.530 5.549 603,155 -0.08(-1.36%)
Mar 06, 2009 5.759 5.902 5.434 5.625 0 -0.05(-0.84%)
Mar 05, 2009 6.055 6.083 5.635 5.673 462,551 -0.52(-8.33%)
Mar 04, 2009 6.103 6.360 5.959 6.188 640,333 +0.19(+3.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.